Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Winnebago Industries (NY: WGO )

58.00 -0.78 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 7.017 7.140 6.729 6.860 290,928 -0.14(-2.00%)
Aug 30, 2011 6.746 7.070 6.502 7.000 409,806 +0.21(+3.09%)
Aug 29, 2011 6.301 6.799 6.187 6.790 464,716 +0.55(+8.82%)
Aug 26, 2011 5.811 6.344 5.759 6.240 395,500 +0.37(+6.25%)
Aug 25, 2011 6.257 6.344 5.855 5.873 348,287 -0.31(-5.08%)
Aug 24, 2011 6.205 6.397 6.082 6.187 494,455 -0.02(-0.28%)
Aug 23, 2011 5.715 6.248 5.602 6.205 544,184 +0.57(+10.08%)
Aug 22, 2011 5.794 5.820 5.532 5.637 443,934 +0.02(+0.31%)
Aug 19, 2011 5.549 5.803 5.514 5.619 507,114 -0.05(-0.92%)
Aug 18, 2011 5.855 5.855 5.602 5.672 617,004 -0.37(-6.08%)
Aug 17, 2011 6.187 6.248 5.881 6.039 284,927 -0.11(-1.85%)
Aug 16, 2011 6.266 6.388 6.004 6.152 394,844 -0.24(-3.83%)
Aug 15, 2011 6.336 6.510 6.187 6.397 268,321 +0.12(+1.95%)
Aug 12, 2011 6.213 6.301 6.030 6.274 288,931 +0.13(+2.13%)
Aug 11, 2011 5.794 6.327 5.724 6.143 520,223 +0.31(+5.24%)
Aug 10, 2011 5.995 6.240 5.820 5.838 624,178 -0.35(-5.65%)
Aug 09, 2011 6.012 6.272 5.549 6.187 623,058 +0.43(+7.44%)
Aug 08, 2011 6.012 6.248 5.689 5.759 702,557 -0.50(-7.96%)
Aug 05, 2011 6.336 6.545 6.082 6.257 455,863 +0.05(+0.85%)
Aug 04, 2011 6.790 6.877 6.205 6.205 607,441 -0.68(-9.90%)
Aug 03, 2011 6.694 6.947 6.563 6.886 331,472 +0.16(+2.34%)
Aug 02, 2011 7.279 7.341 6.720 6.729 369,288 -0.59(-8.00%)
Aug 01, 2011 7.472 7.603 7.236 7.314 236,623 -0.02(-0.24%)
Jul 29, 2011 7.288 7.594 7.218 7.332 364,471 -0.03(-0.36%)
Jul 28, 2011 7.140 7.507 7.140 7.358 314,881 +0.21(+2.93%)
Jul 27, 2011 7.454 7.498 7.096 7.148 368,823 -0.38(-4.99%)
Jul 26, 2011 7.760 7.865 7.515 7.524 243,952 -0.22(-2.82%)
Jul 25, 2011 8.005 8.083 7.734 7.743 282,296 -0.36(-4.42%)
Jul 22, 2011 8.110 8.162 8.083 8.101 149,903 -0.09(-1.07%)
Jul 21, 2011 8.127 8.236 7.996 8.188 273,926 +0.11(+1.41%)
Jul 20, 2011 8.005 8.127 7.874 8.075 181,553 +0.09(+1.09%)
Jul 19, 2011 7.804 8.035 7.716 7.987 213,430 +0.29(+3.75%)
Jul 18, 2011 8.031 8.180 7.673 7.699 307,444 -0.31(-3.93%)
Jul 15, 2011 8.057 8.293 7.935 8.014 211,884 +0.03(+0.33%)
Jul 14, 2011 8.206 8.267 7.935 7.987 250,942 -0.16(-1.93%)
Jul 13, 2011 8.040 8.293 7.987 8.145 303,606 +0.19(+2.42%)
Jul 12, 2011 7.760 8.110 7.664 7.952 227,278 +0.20(+2.59%)
Jul 11, 2011 8.118 8.162 7.734 7.751 525,319 -0.51(-6.14%)
Jul 08, 2011 8.407 8.424 8.075 8.258 373,675 -0.31(-3.67%)
Jul 07, 2011 8.564 8.643 8.447 8.573 290,909 +0.12(+1.45%)
Jul 06, 2011 8.398 8.529 8.346 8.450 156,115 +0.04(+0.52%)
Jul 05, 2011 8.599 8.599 8.284 8.407 245,376 -0.17(-1.94%)
Jul 01, 2011 8.485 8.660 8.389 8.573 448,580 +0.13(+1.55%)
Jun 30, 2011 8.503 8.512 8.354 8.442 365,957 -0.02(-0.21%)
Jun 29, 2011 8.311 8.547 8.180 8.459 665,655 +0.22(+2.65%)
Jun 28, 2011 8.232 8.302 8.136 8.241 621,841 +0.06(+0.75%)
Jun 27, 2011 8.066 8.215 8.022 8.180 424,277 +0.17(+2.07%)
Jun 24, 2011 8.057 8.197 7.961 8.014 554,602 +0.00(+0.00%)
Jun 23, 2011 7.454 8.040 7.384 8.014 776,691 +0.42(+5.52%)
Jun 22, 2011 7.760 7.778 7.577 7.594 449,095 -0.18(-2.36%)
Jun 21, 2011 7.603 7.891 7.515 7.778 532,775 +0.27(+3.61%)
Jun 20, 2011 7.533 7.550 7.467 7.507 762,838 +0.03(+0.47%)
Jun 17, 2011 7.769 7.909 7.210 7.472 1,373,610 -0.18(-2.40%)
Jun 16, 2011 8.442 8.651 7.446 7.655 2,849,290 -1.96(-20.36%)
Jun 15, 2011 9.517 9.753 9.351 9.613 463,480 -0.07(-0.72%)
Jun 14, 2011 9.368 9.840 9.342 9.683 365,408 +0.46(+5.02%)
Jun 13, 2011 9.219 9.237 9.080 9.219 303,685 +0.03(+0.38%)
Jun 10, 2011 9.351 9.368 9.115 9.185 251,100 -0.25(-2.69%)
Jun 09, 2011 9.246 9.499 9.141 9.438 183,875 +0.21(+2.27%)
Jun 08, 2011 9.508 9.508 9.158 9.228 194,042 -0.33(-3.47%)
Jun 07, 2011 9.648 9.805 9.560 9.560 145,128 +0.01(+0.09%)
Jun 06, 2011 9.455 9.691 9.455 9.552 226,104 +0.05(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.